Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ High Yield Select 10 ETN Elements (NY: DOD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.570 7.640 7.510 7.640 7,300 +0.10(+1.33%)
Jun 27, 2008 7.660 7.660 7.540 7.540 4,650 -0.21(-2.71%)
Jun 26, 2008 7.500 7.840 7.500 7.750 14,400 -0.46(-5.60%)
Jun 25, 2008 8.190 8.210 8.190 8.210 1,300 +0.21(+2.63%)
Jun 24, 2008 8.000 8.000 8.000 8.000 500 -0.02(-0.25%)
Jun 23, 2008 9.210 9.210 8.020 8.020 12,800 -0.09(-1.11%)
Jun 20, 2008 8.170 8.170 8.110 8.110 16,915 -0.12(-1.46%)
Jun 19, 2008 8.310 8.310 8.230 8.230 5,800 -0.09(-1.08%)
Jun 18, 2008 8.260 8.360 8.220 8.320 7,730 -0.08(-0.95%)
Jun 17, 2008 8.460 8.460 8.400 8.400 1,000 -0.13(-1.52%)
Jun 16, 2008 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Jun 13, 2008 8.400 8.530 8.400 8.530 8,100 +0.16(+1.91%)
Jun 12, 2008 8.300 8.480 8.300 8.370 8,135 +0.04(+0.48%)
Jun 11, 2008 8.470 8.470 8.300 8.330 23,300 -0.21(-2.46%)
Jun 10, 2008 8.540 8.540 8.450 8.540 400 +0.07(+0.83%)
Jun 09, 2008 8.560 8.570 8.460 8.470 2,530 -0.18(-2.08%)
Jun 06, 2008 8.530 8.710 8.500 8.650 9,609 -0.20(-2.26%)
Jun 05, 2008 8.850 8.850 8.850 8.850 555 +0.14(+1.61%)
Jun 04, 2008 8.780 8.820 8.700 8.710 1,628 -0.08(-0.91%)
Jun 03, 2008 8.790 8.790 8.790 8.790 300 -0.03(-0.34%)
Jun 02, 2008 8.840 8.840 8.820 8.820 1,123 -0.18(-2.00%)
May 30, 2008 8.990 9.000 8.990 9.000 4,500 +0.04(+0.45%)
May 29, 2008 9.120 9.120 8.950 8.960 600 +0.21(+2.40%)
May 28, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 27, 2008 8.790 8.790 8.750 8.750 1,982 -0.12(-1.35%)
May 26, 2008 8.950 8.950 8.820 8.870 0 +0.00(+0.00%)
May 23, 2008 8.950 8.950 8.820 8.870 9,662 -0.11(-1.22%)
May 22, 2008 8.980 8.980 8.980 8.980 200 +0.00(+0.00%)
May 21, 2008 9.120 9.120 8.940 8.980 2,513 -0.15(-1.64%)
May 20, 2008 9.360 9.360 9.130 9.130 9,348 -0.34(-3.57%)
May 19, 2008 9.350 9.560 9.350 9.468 20,853 +0.03(+0.30%)
May 16, 2008 9.560 9.560 9.440 9.440 1,300 -0.01(-0.11%)
May 15, 2008 9.340 9.450 9.340 9.450 900 -0.02(-0.21%)
May 14, 2008 9.410 9.480 9.410 9.470 3,982 +0.12(+1.32%)
May 13, 2008 9.290 9.350 9.290 9.347 2,700 -0.01(-0.14%)
May 12, 2008 9.360 9.360 9.360 9.360 1,000 +0.07(+0.75%)
May 09, 2008 9.300 9.300 9.290 9.290 1,300 -0.15(-1.59%)
May 08, 2008 9.420 9.470 9.420 9.440 3,067 -0.10(-1.05%)
May 07, 2008 9.900 9.900 9.540 9.540 2,025 -0.11(-1.14%)
May 06, 2008 9.850 9.850 9.490 9.650 2,530 -0.04(-0.41%)
May 05, 2008 9.690 9.690 9.690 9.690 520 -0.10(-1.04%)
May 02, 2008 9.767 9.850 9.750 9.792 9,737 +0.09(+0.95%)
May 01, 2008 9.640 9.700 9.640 9.700 1,200 +0.05(+0.54%)
Apr 30, 2008 9.500 9.650 9.500 9.648 5,100 +0.17(+1.77%)
Apr 29, 2008 9.530 9.540 9.480 9.480 6,410 -0.14(-1.46%)
Apr 28, 2008 9.540 9.650 9.520 9.620 4,059 +0.04(+0.44%)
Apr 25, 2008 9.510 9.578 9.510 9.578 600 +0.25(+2.66%)
Apr 24, 2008 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
Apr 23, 2008 9.240 9.370 9.240 9.330 5,347 +0.03(+0.32%)
Apr 22, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 21, 2008 9.300 9.300 9.300 9.300 1,972 -0.14(-1.48%)
Apr 18, 2008 9.390 9.470 9.360 9.440 28,350 +0.20(+2.16%)
Apr 17, 2008 9.110 9.300 9.110 9.240 4,875 +0.01(+0.11%)
Apr 16, 2008 9.000 9.230 9.000 9.230 1,980 +0.29(+3.24%)
Apr 15, 2008 8.970 9.000 8.940 8.940 5,800 -0.06(-0.67%)
Apr 14, 2008 9.110 9.110 9.000 9.000 4,660 -0.12(-1.32%)
Apr 11, 2008 9.260 9.260 9.080 9.120 3,600 -0.36(-3.78%)
Apr 10, 2008 9.480 9.480 9.458 9.478 2,000 +0.13(+1.37%)
Apr 09, 2008 9.350 9.350 9.350 9.350 100 -0.10(-1.06%)
Apr 08, 2008 9.490 9.500 9.450 9.450 1,100 -0.12(-1.25%)
Apr 07, 2008 9.700 9.710 9.550 9.570 5,900 +0.06(+0.63%)
Apr 04, 2008 9.510 9.510 9.510 9.510 2,500 -0.09(-0.94%)
Apr 03, 2008 9.600 9.610 9.600 9.600 1,200 +0.00(+0.05%)
Apr 02, 2008 9.480 9.700 9.480 9.595 3,900 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.